Mercury Systems, Inc. (MRCY) NASDAQ

112.87

+1.59(+1.43%)

Updated at June 02 04:00PM

Currency In USD

MRCY Historical Return

If you invested $1000 in Mercury Systems, Inc. (MRCY) 10 years ago, it would be worth $5,286.65 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,723.21, while $1000 invested 1 year ago would be worth $2,220.1. This corresponds to total returns of 428.67%, 72.32%, 122.01%, respectively, with annualized returns of 18.11%, 11.49%, 122.01%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MRCY Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	111.18	112.87	112.87	114.98	110.03	712,035
June 01, 2026	112.64	111.28	111.28	112.89	107.64	830,440
May 29, 2026	107.41	111.7	111.7	113.47	106.4	1.52M
May 28, 2026	97.73	108.11	108.11	108.4	97.56	787,588
May 27, 2026	100.81	97.11	97.11	100.81	96.82	473,869
May 26, 2026	100	99.32	99.32	101.69	97.99	640,339
May 22, 2026	97.81	98.55	98.55	98.75	96.06	363,056
May 21, 2026	93.54	96.36	96.36	96.65	91.92	438,650
May 20, 2026	93.87	94.81	94.81	96.49	92.31	452,004
May 19, 2026	92.56	92.8	92.8	94.67	90.28	432,058
May 18, 2026	93.17	93.39	93.39	93.8	91.69	460,199
May 15, 2026	92.86	92.03	92.03	94	90.81	469,858
May 14, 2026	92.87	94.55	94.55	94.66	91.39	337,880
May 13, 2026	91.79	92.5	92.5	92.64	88.12	406,819
May 12, 2026	91.1	92.32	92.32	92.57	87.93	462,840
May 11, 2026	90.46	91.95	91.95	92.81	89.12	502,076
May 08, 2026	89.29	90.34	90.34	91.97	88.7	672,517
May 07, 2026	92.99	88.06	88.06	92.99	86.38	941,381
May 06, 2026	88.03	91.66	91.66	91.92	80.78	1.44M
May 05, 2026	79.95	82.96	82.96	84.49	78.68	1.01M
May 04, 2026	78.49	78.53	78.53	79.97	77.64	428,289
May 01, 2026	79.73	78.55	78.55	79.73	76.91	345,683
April 30, 2026	74.94	78.91	78.91	79.3	74.94	398,277
April 29, 2026	76.56	74.75	74.75	77.42	73.47	501,741
April 28, 2026	77.55	76.53	76.53	77.68	74.74	435,384
April 27, 2026	78.14	77.06	77.06	79.36	76.97	347,858
April 24, 2026	78.23	77.99	77.99	78.47	75.55	452,839
April 23, 2026	82.81	78.91	78.91	83.28	76.32	873,934
April 22, 2026	85.18	82.61	82.61	85.46	81.55	383,041
April 21, 2026	84.4	83.36	83.36	86.1	82.77	476,085
April 20, 2026	83.87	84.12	84.12	85.05	82.4	345,703
April 17, 2026	86.75	84.05	84.05	88.06	83.56	917,676
April 16, 2026	85.64	84.91	84.91	86.17	83.4	429,736
April 15, 2026	84.78	85.51	85.51	85.73	83.3	421,170
April 14, 2026	83.71	84.09	84.09	84.51	83.09	412,349
April 13, 2026	79.41	82.52	82.52	82.87	79.41	342,749
April 10, 2026	79	79.6	79.6	80.7	78.25	429,056
April 09, 2026	79.6	79.23	79.23	81.84	79.04	451,571
April 08, 2026	80.39	80.81	80.81	82.77	79.08	669,225
April 07, 2026	75.07	77.53	77.53	77.77	74.23	466,036
April 06, 2026	74.55	75.76	75.76	76.61	74.55	303,725
April 02, 2026	72.77	74.22	74.22	75.87	71.4	365,043
April 01, 2026	74.94	74.75	74.75	75.8	74.21	496,460
March 31, 2026	70.94	72.91	72.91	75	69.63	534,181
March 30, 2026	72.54	69.86	69.86	72.54	69.06	752,467
March 27, 2026	75.13	71.4	71.4	76.16	70.52	603,005
March 26, 2026	77.04	76.16	76.16	78.93	75.91	887,250
March 25, 2026	76.05	78.71	78.71	79.29	75.45	716,852
March 24, 2026	77.22	74.49	74.49	77.95	74.04	575,648
March 23, 2026	79.1	78.29	78.29	81.26	78.19	386,197
March 20, 2026	78.05	77.26	77.26	78.74	75.1	1.31M
March 19, 2026	77.71	77.81	77.81	79.34	75	727,540
March 18, 2026	80.75	78.97	78.97	81.75	78.79	572,721
March 17, 2026	81.26	81.35	81.35	83.23	79.91	463,151
March 16, 2026	79.11	80.71	80.71	83.26	79.11	569,602
March 13, 2026	82.94	78.16	78.16	83.37	77.92	1.04M
March 12, 2026	85.2	81.44	81.44	85.2	81.4	781,258
March 11, 2026	85.84	86	86	88.6	84.84	275,461
March 10, 2026	88.86	86.87	86.87	89.97	85.42	462,730
March 09, 2026	86.48	89.36	89.36	89.58	84.95	418,428